The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00115000 | 2024-05-01 1:36PM EDT | 2024-05-10 | 12.30 | 14.60 | 18.50 | 0.00 | - | - | 5 | 202.44% |
| EL240517C00115000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 16.20 | 14.90 | 18.80 | 0.00 | - | 2 | 28 | 51.27% |
| EL240524C00115000 | 2024-05-08 9:48AM EDT | 2024-05-24 | 12.60 | 15.00 | 18.80 | 0.00 | - | 1 | 1 | 75.88% |
| EL240607C00115000 | 2024-05-01 1:57PM EDT | 2024-06-07 | 16.19 | 15.30 | 19.00 | 0.00 | - | - | 1 | 57.43% |
| EL240621C00115000 | 2024-05-09 2:53PM EDT | 2024-06-21 | 17.90 | 15.50 | 19.40 | +1.68 | +10.36% | 1 | 143 | 50.66% |
| EL240719C00115000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 17.70 | 18.30 | 18.90 | 0.00 | - | 1 | 15 | 36.41% |
| EL240816C00115000 | 2024-03-11 1:33PM EDT | 2024-08-16 | 42.60 | 32.30 | 34.50 | 0.00 | - | 7 | 58 | 94.92% |
| EL241018C00115000 | 2024-05-03 9:39AM EDT | 2024-10-18 | 25.83 | 22.40 | 23.00 | 0.00 | - | 1 | 3 | 39.73% |
| EL250117C00115000 | 2024-04-22 1:16PM EDT | 2025-01-17 | 39.20 | 25.90 | 28.70 | 0.00 | - | 1 | 28 | 47.22% |
| EL260116C00115000 | 2024-05-01 10:01AM EDT | 2026-01-16 | 40.50 | 34.60 | 36.10 | 0.00 | - | 1 | 33 | 42.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00115000 | 2024-05-09 9:47AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 285 | 53 | 86.72% |
| EL240517P00115000 | 2024-05-09 10:51AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 21 | 297 | 49.02% |
| EL240524P00115000 | 2024-05-06 12:23PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.35 | -0.07 | -46.67% | 3 | 65 | 43.80% |
| EL240531P00115000 | 2024-05-09 1:27PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.55 | -0.25 | -55.56% | 1 | 55 | 40.82% |
| EL240607P00115000 | 2024-05-09 9:55AM EDT | 2024-06-07 | 0.54 | 0.25 | 0.35 | -0.03 | -5.26% | 20 | 30 | 31.98% |
| EL240621P00115000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 0.65 | 0.50 | 0.65 | -0.44 | -40.37% | 12 | 852 | 30.88% |
| EL240719P00115000 | 2024-05-09 12:49PM EDT | 2024-07-19 | 1.35 | 1.15 | 1.35 | -0.57 | -29.69% | 260 | 1,775 | 30.20% |
| EL240816P00115000 | 2024-05-07 3:37PM EDT | 2024-08-16 | 2.55 | 1.95 | 2.10 | 0.00 | - | 1 | 1,666 | 30.13% |
| EL241018P00115000 | 2024-05-09 12:20PM EDT | 2024-10-18 | 4.67 | 4.40 | 4.70 | -0.43 | -8.43% | 1 | 2,544 | 33.88% |
| EL250117P00115000 | 2024-05-09 1:34PM EDT | 2025-01-17 | 7.30 | 7.10 | 7.30 | -0.60 | -7.59% | 1 | 1,047 | 34.51% |
| EL250620P00115000 | 2024-05-09 2:22PM EDT | 2025-06-20 | 10.40 | 10.20 | 10.60 | -0.70 | -6.31% | 36 | 104 | 34.27% |
| EL260116P00115000 | 2024-05-07 10:21AM EDT | 2026-01-16 | 14.30 | 13.50 | 16.00 | 0.00 | - | 9 | 78 | 36.96% |
© 2024 Yahoo. All rights reserved.